ATVI: Activision Blizzard, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9679

CLOSE 0.9676

Low

LOW 0.4479

High

HIGH 1.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1.31	1.38	1.17	1.37
01/04/2000	1.34	1.35	1.19	1.33
01/05/2000	1.32	1.36	1.31	1.33
01/06/2000	1.32	1.33	1.3	1.31
01/07/2000	1.32	1.35	1.29	1.34
01/10/2000	1.35	1.42	1.32	1.41
01/11/2000	1.42	1.52	1.41	1.47
01/12/2000	1.44	1.44	1.36	1.41
01/13/2000	1.41	1.44	1.38	1.43
01/14/2000	1.41	1.43	1.39	1.41
01/18/2000	1.42	1.45	1.41	1.42
01/19/2000	1.43	1.43	1.39	1.4
01/20/2000	1.39	1.42	1.3	1.32
01/21/2000	1.32	1.32	1.24	1.26
01/24/2000	1.25	1.27	1.23	1.25
01/25/2000	1.26	1.26	1.13	1.21
01/26/2000	1.23	1.38	1.21	1.32
01/27/2000	1.44	1.47	1.35	1.43
01/28/2000	1.4	1.42	1.34	1.36
01/31/2000	1.38	1.39	1.29	1.3
02/01/2000	1.32	1.46	1.31	1.41
02/02/2000	1.42	1.47	1.38	1.45
02/03/2000	1.45	1.47	1.43	1.46
02/04/2000	1.46	1.46	1.25	1.31
02/07/2000	1.26	1.28	1.24	1.25
02/08/2000	1.26	1.27	1.19	1.23
02/09/2000	1.23	1.24	1.2	1.21
02/10/2000	1.24	1.24	1.2	1.2
02/11/2000	1.23	1.25	1.21	1.24
02/14/2000	1.24	1.25	1.19	1.2
02/15/2000	1.21	1.21	1.17	1.17
02/16/2000	1.2	1.22	1.17	1.17
02/17/2000	1.2	1.21	1.17	1.17
02/18/2000	1.19	1.21	1.05	1.13
02/22/2000	1.13	1.15	1.09	1.11
02/23/2000	1.13	1.13	1.07	1.09
02/24/2000	1.1	1.1	1.06	1.09
02/25/2000	1.1	1.1	1.05	1.06
02/28/2000	1.06	1.07	1.04	1.05
02/29/2000	1.04	1.07	1.04	1.06
03/01/2000	1.07	1.25	1.06	1.21
03/02/2000	1.23	1.25	1.18	1.21
03/03/2000	1.21	1.26	1.18	1.23
03/06/2000	1.25	1.25	1.19	1.2
03/07/2000	1.21	1.23	1.1	1.15
03/08/2000	1.15	1.15	1.1	1.1
03/09/2000	1.13	1.2	1.12	1.2
03/10/2000	1.2	1.23	1.19	1.19
03/13/2000	1.21	1.21	1.13	1.13
03/14/2000	1.15	1.17	1.08	1.16
03/15/2000	1.17	1.17	1.07	1.08
03/16/2000	1.15	1.15	1.08	1.08
03/17/2000	1.07	1.14	1.07	1.09
03/20/2000	1.1	1.18	1.1	1.13
03/21/2000	1.15	1.17	1.1	1.12
03/22/2000	1.14	1.16	1.11	1.11
03/23/2000	1.11	1.13	1.05	1.07
03/24/2000	1.08	1.14	1.06	1.14
03/27/2000	1.11	1.14	1.09	1.09
03/28/2000	1.1	1.13	1.09	1.1
03/29/2000	1.1	1.13	1.06	1.09
03/30/2000	1.08	1.08	1.07	1.07
03/31/2000	1.08	1.08	0.9688	1.01
04/03/2000	1.01	1.01	0.8854	0.9271
04/04/2000	0.9271	0.9271	0.8542	0.8854
04/05/2000	0.8646	0.9375	0.849	0.8906
04/06/2000	0.8958	0.9479	0.8906	0.9219
04/07/2000	0.9167	0.9219	0.6354	0.6719
04/10/2000	0.7396	0.7396	0.6667	0.6719
04/11/2000	0.6719	0.6771	0.5625	0.5859
04/12/2000	0.599	0.6094	0.526	0.5781
04/13/2000	0.5885	0.5938	0.5677	0.5729
04/14/2000	0.5573	0.5625	0.5313	0.5417
04/17/2000	0.5417	0.5469	0.4896	0.5313
04/18/2000	0.526	0.5469	0.5	0.526
04/19/2000	0.5521	0.5573	0.5156	0.5182
04/20/2000	0.5208	0.5573	0.5208	0.5573
04/24/2000	0.5521	0.5625	0.526	0.5469
04/25/2000	0.5573	0.5833	0.5208	0.5755
04/26/2000	0.5885	0.6094	0.5547	0.556
04/27/2000	0.5625	0.5651	0.5521	0.5625
04/28/2000	0.5807	0.5833	0.5104	0.5208
05/01/2000	0.5417	0.5807	0.5208	0.5208
05/02/2000	0.5469	0.5938	0.5365	0.5677
05/03/2000	0.5495	0.5625	0.5391	0.5495
05/04/2000	0.5521	0.5781	0.5521	0.5755
05/05/2000	0.5729	0.625	0.5573	0.6146
05/08/2000	0.6302	0.6771	0.625	0.625
05/09/2000	0.6302	0.6563	0.5885	0.6068
05/10/2000	0.4792	0.5208	0.4583	0.5104
05/11/2000	0.513	0.5625	0.5	0.5625
05/12/2000	0.5469	0.5938	0.5417	0.5729
05/15/2000	0.5833	0.612	0.5573	0.6081
05/16/2000	0.6042	0.6094	0.5729	0.5938
05/17/2000	0.5781	0.5833	0.5521	0.5833
05/18/2000	0.5833	0.5885	0.5469	0.5573
05/19/2000	0.5417	0.5677	0.5417	0.5625
05/22/2000	0.5625	0.5651	0.5026	0.5104
05/23/2000	0.513	0.526	0.513	0.5234
05/24/2000	0.5234	0.5417	0.5052	0.5417
05/25/2000	0.5469	0.5521	0.5156	0.526
05/26/2000	0.5234	0.5417	0.4948	0.5104
05/30/2000	0.5104	0.5365	0.5104	0.5313
05/31/2000	0.5339	0.5339	0.5104	0.5156
06/01/2000	0.5156	0.5234	0.513	0.5156
06/02/2000	0.5287	0.5885	0.5104	0.5885
06/05/2000	0.5625	0.5833	0.4948	0.5729
06/06/2000	0.5625	0.5625	0.5417	0.5573
06/07/2000	0.543	0.5547	0.5417	0.5521
06/08/2000	0.5521	0.5573	0.5182	0.5573
06/09/2000	0.5521	0.5573	0.5417	0.5469
06/12/2000	0.5495	0.5521	0.5234	0.526
06/13/2000	0.5287	0.5573	0.5104	0.5169
06/14/2000	0.5313	0.5313	0.5156	0.5182
06/15/2000	0.5208	0.5287	0.513	0.5156
06/16/2000	0.5287	0.5313	0.4948	0.5104
06/19/2000	0.5052	0.5208	0.4974	0.5208
06/20/2000	0.5	0.5104	0.4974	0.5104
06/21/2000	0.5052	0.5156	0.5	0.5078
06/22/2000	0.5052	0.5078	0.4974	0.5026
06/23/2000	0.5	0.5026	0.4479	0.4896
06/26/2000	0.4948	0.5208	0.4896	0.5208
06/27/2000	0.5052	0.526	0.4974	0.5208
06/28/2000	0.5221	0.5287	0.5026	0.5052
06/29/2000	0.5026	0.5026	0.4583	0.4714
06/30/2000	0.4714	0.5625	0.4688	0.5417
07/03/2000	0.5417	0.5469	0.5313	0.5365
07/05/2000	0.5417	0.5521	0.5287	0.5313
07/06/2000	0.5365	0.5781	0.526	0.5417
07/07/2000	0.5365	0.6016	0.5339	0.6016
07/10/2000	0.5885	0.6667	0.5781	0.6563
07/11/2000	0.6615	0.6667	0.5885	0.6198
07/12/2000	0.6198	0.6615	0.6198	0.6615
07/13/2000	0.6458	0.6667	0.625	0.6458
07/14/2000	0.6641	0.7188	0.6563	0.7031
07/17/2000	0.724	0.7552	0.6927	0.7292
07/18/2000	0.7448	0.7656	0.7031	0.7448
07/19/2000	0.7448	0.7552	0.6667	0.7083
07/20/2000	0.6953	0.7656	0.6927	0.7188
07/21/2000	0.724	0.724	0.6849	0.7031
07/24/2000	0.7188	0.7188	0.6927	0.6979
07/25/2000	0.6979	0.7005	0.6823	0.6927
07/26/2000	0.6823	0.6979	0.651	0.6875
07/27/2000	0.6849	0.7396	0.6849	0.7214
07/28/2000	0.7266	0.7292	0.6979	0.7083
07/31/2000	0.7083	0.75	0.7005	0.7292
08/01/2000	0.7188	0.7396	0.6875	0.7344
08/02/2000	0.7396	0.75	0.7135	0.7396
08/03/2000	0.75	0.8698	0.7188	0.849
08/04/2000	0.8594	0.9271	0.8542	0.875
08/07/2000	0.8958	0.9271	0.8646	0.9167
08/08/2000	0.9167	0.9375	0.9115	0.9219
08/09/2000	0.9219	1.09	0.9219	1.08
08/10/2000	1.02	1.04	0.9375	0.9792
08/11/2000	0.9792	0.9948	0.9583	0.9948
08/14/2000	1	1.05	0.9583	1.03
08/15/2000	1.03	1.06	1.01	1.05
08/16/2000	1.04	1.08	1.02	1.06
08/17/2000	1.07	1.1	1.06	1.09
08/18/2000	1.08	1.09	1.06	1.08
08/21/2000	1.08	1.08	1.02	1.07
08/22/2000	1.05	1.11	1.05	1.1
08/23/2000	1.09	1.17	1.09	1.16
08/24/2000	1.13	1.17	1.11	1.15
08/25/2000	1.16	1.17	1.13	1.17
08/28/2000	1.14	1.17	1.14	1.16
08/29/2000	1.16	1.17	1.14	1.15
08/30/2000	1.15	1.17	1.15	1.15
08/31/2000	1.15	1.17	1.15	1.17
09/01/2000	1.17	1.17	1.16	1.16
09/05/2000	1.16	1.17	1.14	1.16
09/06/2000	1.16	1.16	1.15	1.15
09/07/2000	1.15	1.17	1.15	1.16
09/08/2000	1.16	1.23	1.16	1.21
09/11/2000	1.22	1.25	1.2	1.25
09/12/2000	1.25	1.29	1.24	1.26
09/13/2000	1.27	1.3	1.23	1.23
09/14/2000	1.24	1.28	1.23	1.24
09/15/2000	1.27	1.28	1.14	1.22
09/18/2000	1.2	1.22	1.14	1.18
09/19/2000	1.17	1.18	1.15	1.16
09/20/2000	1.16	1.21	1.11	1.21
09/21/2000	1.21	1.23	1.14	1.21
09/22/2000	1.19	1.24	1.15	1.22
09/25/2000	1.2	1.22	1.17	1.21
09/26/2000	1.2	1.22	1.17	1.22
09/27/2000	1.21	1.24	0.9896	1.05
09/28/2000	1.08	1.23	1.08	1.17
09/29/2000	1.17	1.25	1.13	1.25
10/02/2000	1.22	1.24	1.14	1.16
10/03/2000	1.18	1.24	1.15	1.2
10/04/2000	1.19	1.24	1.19	1.24
10/05/2000	1.23	1.26	1.21	1.25
10/06/2000	1.25	1.27	1.19	1.24
10/09/2000	1.23	1.25	1.19	1.23
10/10/2000	1.24	1.24	1.2	1.2
10/11/2000	1.2	1.21	1.19	1.19
10/12/2000	1.19	1.2	1.13	1.13
10/13/2000	1.14	1.26	1.12	1.24
10/16/2000	1.22	1.24	1.21	1.22
10/17/2000	1.22	1.22	1.13	1.16
10/18/2000	1.12	1.2	1.06	1.19
10/19/2000	1.19	1.22	1.18	1.21
10/20/2000	1.21	1.22	1.2	1.2
10/23/2000	1.2	1.24	1.2	1.24
10/24/2000	1.27	1.27	1.13	1.19
10/25/2000	1.18	1.18	1.13	1.15
10/26/2000	1.13	1.17	1.05	1.15
10/27/2000	1.16	1.21	1.1	1.13
10/30/2000	1.14	1.21	1.13	1.21
10/31/2000	1.21	1.21	1.14	1.15
11/01/2000	1.15	1.16	1.07	1.14
11/02/2000	1.16	1.2	1.1	1.13
11/03/2000	1.12	1.15	1.08	1.08
11/06/2000	1.13	1.17	1.11	1.15
11/07/2000	1.13	1.15	1.13	1.15
11/08/2000	1.1	1.15	1.05	1.11
11/09/2000	1.1	1.13	1.05	1.13
11/10/2000	1.06	1.13	1.03	1.06
11/13/2000	1.03	1.04	0.9323	1.03
11/14/2000	1.03	1.08	1.01	1.08
11/15/2000	1.05	1.08	1.02	1.06
11/16/2000	1.07	1.07	1.03	1.07
11/17/2000	1.05	1.06	1.03	1.04
11/20/2000	1.02	1.02	0.9792	0.9948
11/21/2000	0.9844	1.01	0.9531	0.9844
11/22/2000	0.9688	0.9688	0.9271	0.9271
11/24/2000	0.9271	0.9792	0.9219	0.9479
11/27/2000	0.974	0.974	0.9375	0.974
11/28/2000	0.931	1.08	0.901	1.01
11/29/2000	0.9792	0.9948	0.9115	0.9271
11/30/2000	0.9219	0.9219	0.8594	0.8646
12/01/2000	0.8971	1.01	0.8906	1.01
12/04/2000	0.9948	0.9948	0.9271	0.9375
12/05/2000	0.9792	1	0.9375	0.9583
12/06/2000	0.9557	0.9792	0.9427	0.9688
12/07/2000	0.9544	0.9896	0.9479	0.9531
12/08/2000	0.9701	1	0.9688	0.9844
12/11/2000	0.9896	1.05	0.9896	1.04
12/12/2000	1.04	1.06	1.04	1.04
12/13/2000	1.04	1.08	1.04	1.07
12/14/2000	1.07	1.12	1.01	1.04
12/15/2000	1.04	1.05	1.02	1.04
12/18/2000	1.04	1.05	1.04	1.04
12/19/2000	1.04	1.07	1.04	1.05
12/20/2000	1.05	1.18	1.05	1.17
12/21/2000	1.17	1.18	1.07	1.16
12/22/2000	1.16	1.23	1.14	1.22
12/26/2000	1.2	1.25	1.2	1.24
12/27/2000	1.21	1.25	1.21	1.25
12/28/2000	1.23	1.26	1.23	1.24
12/29/2000	1.23	1.27	1.23	1.26

Menu

Create your free account now!

ATVI: Activision Blizzard, Inc. Historical Data

2000 Historical Chart

Average

Low

High